Samsung Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 28,050.00 | 30,650.00 | 28,000.00 | 30,300.00 | 29,318.98 | 2,478,566 |
| 2025-10-22 | 27,950.00 | 28,400.00 | 27,400.00 | 28,400.00 | 27,480.49 | 597,411 |
| 2025-10-21 | 27,750.00 | 28,300.00 | 27,700.00 | 27,950.00 | 27,045.06 | 618,544 |
| 2025-10-20 | 27,800.00 | 27,950.00 | 27,200.00 | 27,500.00 | 26,609.63 | 760,899 |
| 2025-10-17 | 28,050.00 | 28,350.00 | 27,300.00 | 27,850.00 | 26,948.30 | 838,846 |
| 2025-10-16 | 28,050.00 | 28,450.00 | 27,850.00 | 28,300.00 | 27,383.73 | 674,855 |
| 2025-10-15 | 27,900.00 | 28,450.00 | 27,800.00 | 28,300.00 | 27,383.73 | 750,234 |
| 2025-10-14 | 27,350.00 | 28,500.00 | 27,350.00 | 28,100.00 | 27,190.20 | 1,014,522 |
| 2025-10-13 | 27,650.00 | 27,650.00 | 27,000.00 | 27,400.00 | 26,512.87 | 565,673 |
| 2025-10-10 | 26,900.00 | 28,200.00 | 26,850.00 | 27,700.00 | 26,803.16 | 1,008,125 |
| 2025-10-02 | 27,400.00 | 27,500.00 | 27,050.00 | 27,150.00 | 26,270.96 | 738,075 |
| 2025-10-01 | 26,850.00 | 27,300.00 | 26,850.00 | 27,100.00 | 26,222.58 | 745,295 |
| 2025-09-30 | 27,000.00 | 27,200.00 | 26,700.00 | 26,800.00 | 25,932.30 | 512,055 |
| 2025-09-29 | 27,500.00 | 27,650.00 | 27,050.00 | 27,150.00 | 26,270.96 | 443,407 |
| 2025-09-26 | 27,600.00 | 27,650.00 | 27,050.00 | 27,150.00 | 26,270.96 | 472,101 |
| 2025-09-25 | 27,900.00 | 28,200.00 | 27,800.00 | 27,850.00 | 26,948.30 | 404,232 |
| 2025-09-24 | 28,300.00 | 28,300.00 | 27,750.00 | 27,900.00 | 26,996.68 | 366,487 |
| 2025-09-23 | 27,550.00 | 28,500.00 | 27,550.00 | 28,300.00 | 27,383.73 | 577,198 |
| 2025-09-22 | 28,300.00 | 28,300.00 | 27,600.00 | 27,750.00 | 26,851.54 | 490,160 |
| 2025-09-19 | 27,850.00 | 28,250.00 | 27,750.00 | 28,250.00 | 27,335.35 | 777,233 |
| 2025-09-18 | 28,000.00 | 28,150.00 | 27,200.00 | 28,150.00 | 27,238.59 | 1,104,800 |
| 2025-09-17 | 28,150.00 | 28,400.00 | 27,850.00 | 28,050.00 | 27,141.82 | 537,438 |
| 2025-09-16 | 28,450.00 | 28,600.00 | 28,100.00 | 28,250.00 | 27,335.35 | 745,834 |
| 2025-09-15 | 28,250.00 | 28,850.00 | 28,250.00 | 28,500.00 | 27,577.25 | 554,679 |
| 2025-09-12 | 28,950.00 | 28,950.00 | 28,200.00 | 28,400.00 | 27,480.49 | 668,540 |
| 2025-09-11 | 28,650.00 | 28,950.00 | 28,500.00 | 28,900.00 | 27,964.30 | 1,118,622 |
| 2025-09-10 | 27,850.00 | 28,700.00 | 27,850.00 | 28,650.00 | 27,722.40 | 1,024,788 |
| 2025-09-09 | 28,150.00 | 28,200.00 | 27,500.00 | 28,000.00 | 27,093.44 | 656,717 |
| 2025-09-08 | 28,450.00 | 28,600.00 | 27,800.00 | 28,000.00 | 27,093.44 | 681,785 |
| 2025-09-05 | 27,700.00 | 28,350.00 | 27,700.00 | 28,250.00 | 27,335.35 | 593,196 |
| 2025-09-04 | 28,350.00 | 28,400.00 | 27,400.00 | 27,750.00 | 26,851.54 | 1,525,474 |
| 2025-09-03 | 28,650.00 | 28,950.00 | 28,400.00 | 28,650.00 | 27,722.40 | 542,808 |
| 2025-09-02 | 29,300.00 | 29,350.00 | 28,400.00 | 28,850.00 | 27,915.92 | 569,632 |
| 2025-09-01 | 28,950.00 | 29,500.00 | 28,700.00 | 29,200.00 | 28,254.59 | 492,329 |
| 2025-08-29 | 28,650.00 | 29,650.00 | 28,650.00 | 29,100.00 | 28,157.83 | 583,189 |
| 2025-08-28 | 30,000.00 | 30,000.00 | 28,750.00 | 28,800.00 | 27,867.54 | 989,414 |
| 2025-08-27 | 28,950.00 | 30,200.00 | 28,850.00 | 30,000.00 | 29,028.69 | 1,287,520 |
| 2025-08-26 | 28,700.00 | 29,050.00 | 28,450.00 | 28,800.00 | 27,867.54 | 713,283 |
| 2025-08-25 | 28,800.00 | 29,250.00 | 28,700.00 | 28,900.00 | 27,964.30 | 657,669 |
| 2025-08-22 | 28,400.00 | 28,800.00 | 28,300.00 | 28,550.00 | 27,625.64 | 492,282 |
| 2025-08-21 | 28,650.00 | 28,950.00 | 28,500.00 | 28,500.00 | 27,577.25 | 545,041 |
| 2025-08-20 | 28,400.00 | 28,500.00 | 27,550.00 | 28,350.00 | 27,432.11 | 692,172 |
| 2025-08-19 | 28,500.00 | 29,050.00 | 28,350.00 | 28,700.00 | 27,770.78 | 828,854 |
| 2025-08-18 | 28,000.00 | 28,450.00 | 27,950.00 | 28,250.00 | 27,335.35 | 533,186 |
| 2025-08-14 | 27,550.00 | 28,400.00 | 27,500.00 | 28,150.00 | 27,238.59 | 1,122,144 |
| 2025-08-13 | 27,700.00 | 27,950.00 | 27,250.00 | 27,350.00 | 26,464.49 | 629,171 |
| 2025-08-12 | 27,200.00 | 28,150.00 | 27,150.00 | 27,500.00 | 26,609.63 | 940,988 |
| 2025-08-11 | 27,500.00 | 27,550.00 | 26,600.00 | 27,150.00 | 26,270.96 | 890,690 |
| 2025-08-08 | 26,650.00 | 27,000.00 | 26,300.00 | 26,850.00 | 25,980.68 | 516,140 |
| 2025-08-07 | 26,700.00 | 26,800.00 | 26,300.00 | 26,700.00 | 25,835.53 | 525,570 |
| 2025-08-06 | 25,550.00 | 27,150.00 | 25,550.00 | 26,550.00 | 25,690.39 | 1,063,743 |
| 2025-08-05 | 25,600.00 | 26,050.00 | 25,600.00 | 25,750.00 | 24,916.29 | 586,514 |
| 2025-08-04 | 25,550.00 | 25,650.00 | 25,000.00 | 25,350.00 | 24,529.24 | 477,960 |
| 2025-08-01 | 26,050.00 | 26,500.00 | 25,550.00 | 25,800.00 | 24,964.67 | 912,864 |
| 2025-07-31 | 26,400.00 | 26,900.00 | 26,150.00 | 26,500.00 | 25,642.01 | 928,846 |
| 2025-07-30 | 26,350.00 | 26,700.00 | 26,100.00 | 26,400.00 | 25,545.25 | 905,421 |
| 2025-07-29 | 25,050.00 | 26,700.00 | 24,700.00 | 26,700.00 | 25,835.53 | 2,155,143 |
| 2025-07-28 | 24,400.00 | 25,400.00 | 24,350.00 | 25,200.00 | 24,384.10 | 1,668,046 |
| 2025-07-25 | 25,300.00 | 25,350.00 | 24,100.00 | 24,250.00 | 23,464.86 | 1,637,743 |
| 2025-07-24 | 25,000.00 | 25,750.00 | 25,000.00 | 25,500.00 | 24,674.39 | 1,087,087 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 790.0000 KRW |
| 2024-12-27 | 660.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.